24,820€
-0,84%
Echtzeit-Aktienkurs Valmet Oyj
Bid:
Ask:
Aktienkurse zur Valmet Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,71 | 25,36 | 24,60 | 25,25 | 1,16% | - |
| 18.04.2024 | 25,27 | 25,31 | 24,82 | 24,96 | 0,16% | - |
| 17.04.2024 | 24,56 | 25,26 | 24,46 | 24,92 | 0,97% | 800,00 |
| 16.04.2024 | 25,05 | 25,41 | 24,48 | 24,68 | -2,60% | - |
| 15.04.2024 | 25,81 | 25,98 | 25,33 | 25,34 | -0,39% | - |
| 12.04.2024 | 25,62 | 26,13 | 25,32 | 25,44 | -0,16% | - |
| 11.04.2024 | 25,77 | 25,90 | 24,99 | 25,48 | -1,89% | - |
| 10.04.2024 | 26,26 | 26,89 | 25,73 | 25,97 | -0,92% | - |
| 09.04.2024 | 26,34 | 26,55 | 25,90 | 26,21 | -0,49% | - |
| 08.04.2024 | 25,89 | 26,65 | 25,72 | 26,34 | 1,74% | - |
| 05.04.2024 | 24,96 | 25,93 | 24,88 | 25,89 | 3,93% | - |
| 04.04.2024 | 24,32 | 25,53 | 24,12 | 24,91 | 3,21% | - |
| 03.04.2024 | 24,33 | 24,62 | 23,94 | 24,14 | -1,23% | - |
| 02.04.2024 | 24,58 | 24,95 | 24,24 | 24,44 | 0,14% | - |
| 28.03.2024 | 24,91 | 24,99 | 24,29 | 24,40 | -2,13% | - |
| 27.03.2024 | 23,80 | 25,17 | 23,78 | 24,93 | 4,86% | 625,00 |
| 26.03.2024 | 24,08 | 24,23 | 23,48 | 23,78 | -1,08% | - |
| 25.03.2024 | 24,22 | 24,47 | 23,93 | 24,04 | -3,63% | - |
| 22.03.2024 | 25,26 | 25,41 | 24,35 | 24,94 | -1,50% | - |
| 21.03.2024 | 25,56 | 25,73 | 25,07 | 25,32 | -0,51% | - |
| 20.03.2024 | 25,32 | 25,46 | 24,74 | 25,45 | 0,34% | - |
| 19.03.2024 | 24,82 | 25,47 | 24,82 | 25,37 | 1,32% | - |
| 18.03.2024 | 25,31 | 25,49 | 24,94 | 25,04 | -0,95% | - |
| 15.03.2024 | 24,74 | 25,29 | 24,73 | 25,28 | 2,06% | - |
| 14.03.2024 | 24,83 | 25,30 | 24,68 | 24,77 | -0,16% | - |
| 13.03.2024 | 24,72 | 24,96 | 24,67 | 24,81 | 0,26% | - |
| 12.03.2024 | 24,68 | 24,88 | 24,39 | 24,74 | 0,61% | 30,00 |
| 11.03.2024 | 24,59 | 24,70 | 24,32 | 24,59 | -0,04% | - |
| 08.03.2024 | 24,52 | 24,97 | 24,25 | 24,60 | 0,33% | - |
| 07.03.2024 | 24,09 | 24,68 | 23,76 | 24,52 | 1,45% | - |
| 06.03.2024 | 24,09 | 24,23 | 23,98 | 24,17 | 0,62% | - |
| 05.03.2024 | 23,93 | 24,31 | 23,88 | 24,02 | -0,08% | - |
| 04.03.2024 | 24,31 | 24,50 | 23,89 | 24,04 | -1,94% | - |
| 01.03.2024 | 24,37 | 24,52 | 23,96 | 24,52 | 0,80% | - |
| 29.02.2024 | 24,51 | 24,67 | 23,56 | 24,32 | -0,65% | - |
| 28.02.2024 | 24,41 | 24,65 | 24,24 | 24,48 | 0,20% | - |
| 27.02.2024 | 24,12 | 24,57 | 24,12 | 24,43 | 1,10% | - |
| 26.02.2024 | 24,34 | 24,40 | 24,13 | 24,17 | -0,88% | - |
| 23.02.2024 | 24,64 | 24,69 | 24,33 | 24,38 | -1,12% | - |
| 22.02.2024 | 25,12 | 25,30 | 24,40 | 24,66 | -1,30% | - |
| 21.02.2024 | 24,75 | 25,11 | 24,61 | 24,98 | 1,07% | 40,00 |
| 20.02.2024 | 25,12 | 25,17 | 24,15 | 24,72 | -1,71% | - |
| 19.02.2024 | 25,83 | 25,84 | 25,14 | 25,15 | -2,54% | - |
| 16.02.2024 | 25,45 | 26,17 | 25,27 | 25,80 | 1,49% | - |
| 15.02.2024 | 25,71 | 25,77 | 25,32 | 25,42 | -1,01% | - |
| 14.02.2024 | 24,76 | 25,68 | 24,74 | 25,68 | 3,95% | 750,00 |
| 13.02.2024 | 25,83 | 25,84 | 24,54 | 24,71 | -4,08% | - |
| 12.02.2024 | 25,80 | 26,39 | 25,74 | 25,76 | 1,04% | - |
| 09.02.2024 | 25,70 | 25,87 | 25,49 | 25,49 | -0,91% | - |
| 08.02.2024 | 26,40 | 26,46 | 25,04 | 25,73 | -2,58% | - |
| 07.02.2024 | 25,91 | 27,84 | 25,11 | 26,41 | 1,87% | - |
| 06.02.2024 | 25,73 | 25,98 | 25,55 | 25,92 | 0,80% | - |
| 05.02.2024 | 26,33 | 26,41 | 25,63 | 25,72 | -2,37% | - |
| 02.02.2024 | 26,46 | 26,53 | 26,21 | 26,34 | -0,34% | - |
| 01.02.2024 | 26,12 | 26,63 | 26,05 | 26,43 | 0,95% | - |
| 31.01.2024 | 26,15 | 26,53 | 26,14 | 26,18 | -0,13% | - |
| 30.01.2024 | 25,86 | 26,54 | 25,83 | 26,22 | 1,33% | - |
| 29.01.2024 | 25,74 | 25,90 | 25,29 | 25,87 | 0,35% | - |
| 26.01.2024 | 25,70 | 25,84 | 25,38 | 25,78 | 0,43% | - |
| 25.01.2024 | 25,99 | 26,05 | 25,52 | 25,67 | -1,16% | - |
| 24.01.2024 | 26,23 | 26,46 | 25,96 | 25,97 | -0,48% | - |
| 23.01.2024 | 25,53 | 26,11 | 25,51 | 26,10 | 2,55% | - |
| 22.01.2024 | 25,38 | 25,61 | 25,14 | 25,45 | 0,35% | - |
| 19.01.2024 | 25,30 | 25,51 | 25,11 | 25,36 | 0,24% | - |
| 18.01.2024 | 25,00 | 25,31 | 24,86 | 25,30 | 1,40% | - |
| 17.01.2024 | 24,86 | 24,97 | 24,64 | 24,95 | -0,50% | - |
| 16.01.2024 | 25,21 | 25,32 | 24,98 | 25,07 | -1,05% | - |
| 15.01.2024 | 25,56 | 25,67 | 25,31 | 25,34 | -0,71% | - |
| 12.01.2024 | 25,39 | 25,60 | 25,30 | 25,52 | 0,63% | - |
| 11.01.2024 | 25,32 | 25,65 | 25,18 | 25,36 | 0,62% | - |
| 10.01.2024 | 25,29 | 25,40 | 24,97 | 25,20 | -0,71% | - |
| 09.01.2024 | 25,31 | 25,58 | 25,17 | 25,38 | 0,20% | - |
| 08.01.2024 | 24,72 | 25,35 | 24,54 | 25,33 | 2,22% | - |
| 05.01.2024 | 25,28 | 25,46 | 24,62 | 24,78 | -2,17% | - |
| 04.01.2024 | 25,42 | 25,56 | 25,14 | 25,33 | 0,44% | - |
| 03.01.2024 | 25,91 | 26,04 | 25,06 | 25,22 | -2,59% | - |
| 02.01.2024 | 26,15 | 26,78 | 25,85 | 25,89 | -1,60% | - |
| 29.12.2023 | 26,43 | 26,49 | 26,00 | 26,31 | -0,25% | - |
| 28.12.2023 | 26,86 | 26,88 | 25,97 | 26,38 | -1,59% | - |
| 27.12.2023 | 26,65 | 26,86 | 26,46 | 26,80 | 1,65% | - |
| 22.12.2023 | 25,93 | 26,55 | 25,90 | 26,37 | 1,25% | - |
| 21.12.2023 | 25,59 | 26,04 | 25,47 | 26,04 | 2,04% | - |
| 20.12.2023 | 25,87 | 25,93 | 25,50 | 25,52 | -1,35% | - |
| 19.12.2023 | 25,32 | 25,89 | 25,31 | 25,87 | 1,05% | - |
| 18.12.2023 | 26,03 | 26,04 | 25,27 | 25,60 | -1,58% | - |
| 15.12.2023 | 25,71 | 26,23 | 25,70 | 26,01 | 1,40% | - |
| 14.12.2023 | 25,23 | 25,72 | 24,99 | 25,65 | 2,79% | - |
| 13.12.2023 | 25,10 | 25,15 | 24,68 | 24,96 | -0,87% | - |
| 12.12.2023 | 25,37 | 25,40 | 24,84 | 25,18 | -0,67% | - |
| 11.12.2023 | 25,55 | 25,55 | 25,17 | 25,35 | -0,88% | - |
| 08.12.2023 | 24,96 | 25,64 | 24,87 | 25,57 | 2,55% | 24.000,00 |
| 07.12.2023 | 24,54 | 25,32 | 24,53 | 24,94 | 1,44% | - |
| 06.12.2023 | 25,06 | 25,07 | 24,58 | 24,58 | -0,41% | - |
| 05.12.2023 | 24,23 | 25,01 | 24,22 | 24,68 | -0,16% | - |
| 04.12.2023 | 25,08 | 25,09 | 24,27 | 24,72 | 0,37% | - |
| 01.12.2023 | 24,56 | 25,17 | 24,41 | 24,63 | -0,30% | - |
| 30.11.2023 | 24,53 | 24,73 | 24,20 | 24,71 | 0,86% | - |
| 29.11.2023 | 23,77 | 24,72 | 23,48 | 24,50 | 3,20% | - |
| 28.11.2023 | 23,07 | 23,79 | 22,98 | 23,74 | 2,86% | 85,00 |
| 27.11.2023 | 23,01 | 23,55 | 22,98 | 23,08 | -0,69% | 16.700,00 |